Revolution Bars Group (RBG) Share Price

Travel & Leisure Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Revolution Bars Group

Date Open High Low Close* Volume
28/08/2019 63.68p 63.68p 63.10p 63.10p 11932
27/08/2019 63.61p 63.61p 63.10p 63.10p 156
23/08/2019 63.22p 64.00p 63.22p 64.00p 2870
22/08/2019 62.25p 64.00p 62.25p 64.00p 40453
21/08/2019 62.34p 64.21p 62.34p 64.00p 23603
20/08/2019 63.61p 64.17p 63.22p 64.00p 33033
19/08/2019 63.48p 64.00p 61.61p 63.00p 32012
16/08/2019 62.60p 64.10p 63.40p 63.40p 0
15/08/2019 62.60p 65.00p 62.00p 64.10p 72582
14/08/2019 62.05p 64.20p 62.05p 64.20p 434
13/08/2019 64.75p 65.30p 64.75p 65.30p 10000
12/08/2019 63.61p 63.61p 62.00p 63.10p 4777
09/08/2019 63.00p 65.00p 62.13p 63.20p 130832
08/08/2019 63.60p 63.60p 62.60p 63.10p 31580
07/08/2019 63.25p 64.50p 63.25p 64.50p 5119
06/08/2019 63.66p 64.70p 63.60p 64.70p 39805
05/08/2019 62.00p 64.50p 62.00p 64.50p 5851
02/08/2019 62.50p 64.07p 62.50p 63.50p 38965
01/08/2019 62.55p 64.50p 62.55p 64.50p 2393
31/07/2019 65.80p 65.80p 62.00p 63.60p 69246
30/07/2019 65.20p 66.50p 65.00p 66.50p 106439
29/07/2019 65.33p 66.50p 65.25p 66.50p 25031
26/07/2019 67.12p 67.12p 66.50p 66.50p 1340
25/07/2019 65.13p 65.90p 65.13p 65.90p 7391
24/07/2019 67.12p 67.12p 65.33p 66.50p 4250
23/07/2019 65.33p 66.50p 65.33p 66.50p 525
22/07/2019 66.20p 67.80p 66.00p 67.00p 15040
19/07/2019 66.00p 67.27p 65.70p 65.70p 38498
18/07/2019 67.80p 68.00p 67.00p 67.00p 12400
17/07/2019 66.21p 66.50p 66.21p 66.50p 3300
16/07/2019 68.65p 68.65p 66.50p 66.50p 7565
15/07/2019 67.00p 68.70p 67.00p 67.00p 85771
12/07/2019 68.60p 68.74p 67.80p 67.80p 183666
11/07/2019 68.00p 68.40p 67.95p 68.20p 198657
10/07/2019 68.00p 68.20p 68.20p 68.20p 0
09/07/2019 68.00p 68.80p 67.40p 68.20p 7153
08/07/2019 67.00p 68.80p 67.00p 68.20p 67487
05/07/2019 64.80p 65.21p 64.07p 65.00p 46319
04/07/2019 66.20p 67.00p 64.20p 67.00p 41627
03/07/2019 68.34p 68.34p 67.95p 68.30p 13883
02/07/2019 66.40p 68.80p 66.28p 68.20p 108616
01/07/2019 64.00p 66.40p 64.00p 66.40p 299057
28/06/2019 64.00p 64.00p 61.55p 64.00p 269755
27/06/2019 63.75p 63.80p 62.50p 62.50p 32785
26/06/2019 60.20p 64.00p 60.00p 64.00p 411376
25/06/2019 63.00p 63.00p 60.12p 61.00p 151029
24/06/2019 64.00p 64.59p 62.50p 62.50p 34865
21/06/2019 66.00p 66.00p 63.00p 64.00p 126681
20/06/2019 66.20p 66.74p 65.22p 66.20p 36459
19/06/2019 66.40p 66.70p 66.40p 66.70p 1096
18/06/2019 67.20p 68.81p 66.20p 67.00p 58507
17/06/2019 67.44p 68.50p 67.20p 68.50p 15696
14/06/2019 67.80p 68.80p 67.80p 68.80p 19011
13/06/2019 69.80p 69.80p 67.80p 68.80p 3546
12/06/2019 69.80p 69.80p 67.80p 68.80p 12160
11/06/2019 69.60p 69.60p 67.80p 68.80p 27795
10/06/2019 69.60p 68.70p 68.30p 68.70p 0
07/06/2019 69.60p 69.60p 68.30p 68.30p 4281
06/06/2019 69.60p 69.60p 67.48p 68.80p 61345
05/06/2019 69.60p 69.60p 68.00p 68.80p 23881
04/06/2019 67.60p 69.60p 67.60p 68.80p 30863
03/06/2019 70.00p 70.00p 68.00p 68.80p 4208
31/05/2019 67.80p 69.20p 67.80p 68.30p 6510
30/05/2019 67.60p 69.00p 67.60p 69.00p 180
29/05/2019 70.00p 70.00p 67.80p 69.00p 25591
28/05/2019 70.00p 70.00p 67.80p 68.80p 35931
24/05/2019 68.20p 71.70p 68.00p 69.90p 58945
23/05/2019 68.20p 70.00p 68.20p 70.00p 26756
22/05/2019 70.00p 71.64p 70.00p 70.00p 61595
21/05/2019 70.34p 71.79p 70.34p 71.00p 19263
20/05/2019 70.34p 71.00p 70.34p 71.00p 3900
17/05/2019 69.60p 72.00p 68.87p 72.00p 50241
16/05/2019 72.00p 72.00p 69.15p 71.10p 2785
15/05/2019 69.25p 71.40p 69.25p 71.40p 2412
14/05/2019 70.15p 70.25p 69.10p 69.10p 31369
13/05/2019 71.80p 71.80p 70.16p 70.50p 34566
10/05/2019 71.00p 71.50p 70.15p 71.50p 40555
09/05/2019 70.00p 71.00p 69.80p 71.00p 267703
08/05/2019 70.25p 71.50p 70.25p 71.50p 339
07/05/2019 71.60p 71.60p 70.00p 70.40p 4032
03/05/2019 71.00p 71.90p 71.00p 71.90p 30954
02/05/2019 70.40p 71.35p 70.40p 71.30p 3177
01/05/2019 70.10p 70.40p 70.10p 70.40p 15000
30/04/2019 71.35p 71.35p 70.30p 70.30p 33393
29/04/2019 69.60p 71.40p 69.60p 71.40p 54045
26/04/2019 68.80p 71.50p 68.80p 71.50p 25810
25/04/2019 72.80p 72.80p 68.10p 68.50p 34566
24/04/2019 68.48p 71.35p 68.48p 71.00p 15759
23/04/2019 70.35p 71.50p 68.58p 71.50p 4511
18/04/2019 71.35p 71.90p 71.35p 71.90p 4204
17/04/2019 69.56p 71.60p 69.56p 71.60p 936
16/04/2019 70.40p 72.00p 70.16p 72.00p 44631
15/04/2019 69.60p 72.80p 69.60p 71.70p 13777
12/04/2019 70.71p 71.50p 70.49p 71.30p 176000
11/04/2019 70.00p 70.90p 69.80p 70.90p 16138
10/04/2019 68.52p 70.70p 68.52p 70.70p 6382
09/04/2019 68.80p 71.50p 68.80p 70.80p 78538
08/04/2019 72.00p 72.00p 69.34p 71.00p 99450
05/04/2019 69.40p 71.84p 67.30p 71.20p 243050
04/04/2019 68.80p 70.16p 68.80p 69.80p 56463
03/04/2019 67.80p 69.70p 67.20p 69.70p 10723
02/04/2019 70.80p 70.80p 67.30p 69.00p 111358
01/04/2019 71.80p 71.80p 68.00p 71.00p 84262
29/03/2019 74.90p 75.00p 72.20p 75.00p 17337
28/03/2019 71.93p 74.00p 71.93p 73.50p 11322
27/03/2019 73.00p 74.29p 71.50p 73.25p 26529
26/03/2019 71.20p 74.90p 71.20p 73.40p 16608
25/03/2019 72.10p 72.20p 71.20p 72.00p 92092
22/03/2019 71.20p 74.12p 71.20p 73.70p 34825
21/03/2019 72.60p 72.60p 72.60p 72.60p 1764
20/03/2019 70.70p 74.15p 70.70p 73.75p 33575
19/03/2019 70.10p 73.97p 70.10p 73.40p 21421
18/03/2019 72.60p 74.28p 70.10p 71.00p 177369
15/03/2019 64.90p 77.00p 62.83p 75.00p 335324
14/03/2019 64.90p 64.90p 62.00p 64.35p 75006
13/03/2019 62.10p 64.00p 62.10p 63.50p 38818
12/03/2019 62.10p 64.00p 62.10p 63.00p 49335
11/03/2019 62.50p 64.00p 62.13p 63.50p 14264
08/03/2019 65.00p 65.00p 62.70p 64.20p 121327
07/03/2019 63.00p 65.00p 63.00p 64.45p 52491
06/03/2019 63.90p 65.00p 62.02p 64.70p 268638
05/03/2019 62.00p 63.90p 61.51p 62.00p 250672
04/03/2019 62.90p 62.95p 60.02p 61.45p 321768
01/03/2019 67.00p 69.90p 60.36p 62.00p 1226942
28/02/2019 80.00p 80.73p 79.45p 79.45p 30497
27/02/2019 80.50p 80.65p 80.14p 80.65p 27913
26/02/2019 80.10p 82.05p 80.10p 80.25p 58961
25/02/2019 86.40p 87.09p 79.00p 82.00p 190363
22/02/2019 83.50p 85.80p 83.42p 85.80p 6495
21/02/2019 82.74p 85.45p 82.66p 85.45p 19943
20/02/2019 84.00p 85.20p 81.60p 85.00p 37577
19/02/2019 86.50p 86.50p 85.00p 85.05p 12332
18/02/2019 87.24p 88.76p 84.45p 86.50p 58155
15/02/2019 89.00p 89.00p 87.17p 89.00p 5608
14/02/2019 86.00p 87.55p 85.32p 87.55p 2749
13/02/2019 85.40p 86.55p 85.29p 86.55p 17279
12/02/2019 85.50p 87.70p 84.28p 87.70p 37050
11/02/2019 85.10p 88.64p 85.10p 86.70p 76305
08/02/2019 86.00p 87.95p 85.53p 87.95p 12146
07/02/2019 85.00p 85.64p 85.00p 85.50p 10141
06/02/2019 88.00p 89.40p 85.39p 87.20p 11540
05/02/2019 85.10p 86.51p 85.00p 86.20p 55113
04/02/2019 87.90p 88.00p 84.97p 87.20p 45657
01/02/2019 84.97p 86.80p 84.97p 86.80p 36358
31/01/2019 89.60p 89.60p 84.67p 85.80p 84296
30/01/2019 90.00p 90.00p 87.45p 87.45p 24798
29/01/2019 89.70p 89.70p 86.04p 88.65p 2930
28/01/2019 89.90p 89.90p 85.58p 87.50p 27201
25/01/2019 88.00p 89.00p 85.10p 89.00p 120088
24/01/2019 93.90p 93.90p 87.30p 87.50p 84619
23/01/2019 91.00p 92.25p 90.60p 92.25p 19074
22/01/2019 93.90p 93.90p 91.03p 92.95p 7011
21/01/2019 94.00p 94.00p 91.20p 92.55p 24666
18/01/2019 93.00p 94.00p 91.95p 91.95p 25343
17/01/2019 95.00p 95.00p 92.34p 93.00p 36227
16/01/2019 95.00p 95.00p 93.02p 95.00p 67082
15/01/2019 96.00p 96.00p 93.52p 94.00p 169980
14/01/2019 95.00p 101.87p 89.58p 96.00p 865724
11/01/2019 120.00p 124.00p 117.95p 121.80p 101229
10/01/2019 118.00p 118.00p 115.80p 115.80p 106737
09/01/2019 119.60p 119.60p 115.80p 116.50p 468156
08/01/2019 120.00p 126.80p 117.00p 117.00p 360496
07/01/2019 108.00p 119.70p 104.04p 117.50p 196936
04/01/2019 104.00p 108.66p 100.32p 107.00p 120305
03/01/2019 97.13p 99.90p 97.07p 99.90p 2058
02/01/2019 103.40p 103.49p 97.75p 100.15p 50000
31/12/2018 102.90p 102.90p 97.75p 99.35p 11043
28/12/2018 100.00p 102.75p 99.05p 99.05p 27853
27/12/2018 101.34p 100.80p 99.00p 99.00p 0
24/12/2018 101.34p 101.34p 100.80p 100.80p 970
21/12/2018 100.90p 101.22p 97.55p 97.55p 21517
20/12/2018 100.00p 102.00p 99.05p 99.05p 43819
19/12/2018 100.00p 104.00p 98.00p 101.05p 38624
18/12/2018 100.00p 103.60p 96.00p 103.60p 185401
17/12/2018 97.10p 103.20p 97.00p 100.65p 102175
14/12/2018 98.00p 103.20p 97.00p 100.60p 243611
13/12/2018 105.40p 105.40p 97.20p 97.65p 73183
12/12/2018 99.00p 103.80p 97.30p 99.00p 23515
11/12/2018 99.70p 101.80p 99.10p 99.50p 41018
10/12/2018 98.00p 99.90p 97.10p 99.85p 86588
07/12/2018 99.00p 101.75p 98.95p 99.45p 59755
06/12/2018 98.50p 101.71p 97.85p 97.85p 33050
05/12/2018 105.20p 109.80p 98.40p 98.70p 155778
04/12/2018 108.80p 109.75p 105.20p 106.90p 18282
03/12/2018 108.80p 109.80p 105.63p 106.20p 40739
30/11/2018 106.00p 108.80p 105.84p 107.00p 9294
29/11/2018 106.00p 108.80p 105.67p 107.00p 8153
28/11/2018 107.80p 107.80p 106.90p 107.40p 0
27/11/2018 107.80p 108.42p 106.90p 106.90p 67422
26/11/2018 108.00p 108.40p 106.00p 108.40p 37142
23/11/2018 108.47p 108.91p 108.47p 108.70p 3100
22/11/2018 108.00p 108.40p 108.00p 108.40p 3000
21/11/2018 108.53p 108.70p 107.24p 108.00p 6809
20/11/2018 107.00p 107.90p 107.00p 107.50p 17315
19/11/2018 107.20p 108.75p 106.51p 107.00p 55339
16/11/2018 110.20p 111.36p 107.04p 107.90p 53580
15/11/2018 115.00p 115.00p 110.20p 110.40p 46391
14/11/2018 116.20p 116.20p 111.80p 111.80p 55277
13/11/2018 117.00p 117.06p 116.20p 116.60p 30085
12/11/2018 116.20p 118.90p 116.20p 118.90p 1415

*Close Price adjusted for both dividends and splits